Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 97.22 | 97.79 | 96.59 | 97.71 | 524,612 | +1.01(+1.04%) |
Jul 01, 2025 | 94.81 | 98.18 | 94.48 | 96.70 | 709,049 | +1.71(+1.80%) |
Jun 30, 2025 | 94.69 | 95.52 | 94.27 | 94.99 | 799,462 | +0.33(+0.35%) |
Jun 27, 2025 | 94.68 | 95.74 | 93.94 | 94.66 | 1,359,797 | +0.55(+0.58%) |
Jun 26, 2025 | 93.31 | 94.77 | 92.97 | 94.11 | 664,600 | +1.23(+1.32%) |
Jun 25, 2025 | 93.88 | 93.88 | 92.58 | 92.88 | 669,382 | -0.55(-0.59%) |
Jun 24, 2025 | 93.71 | 94.35 | 92.51 | 93.43 | 626,799 | +0.70(+0.75%) |
Jun 23, 2025 | 90.70 | 93.01 | 90.28 | 92.73 | 867,448 | +1.93(+2.13%) |
Jun 20, 2025 | 93.41 | 93.60 | 90.28 | 90.80 | 1,511,114 | -1.42(-1.54%) |
Jun 18, 2025 | 93.50 | 94.26 | 91.84 | 92.22 | 882,837 | -1.19(-1.27%) |
Jun 17, 2025 | 95.23 | 95.99 | 93.06 | 93.41 | 898,798 | -2.00(-2.10%) |
Jun 16, 2025 | 99.80 | 99.98 | 94.92 | 95.41 | 1,374,950 | -3.41(-3.45%) |
Jun 13, 2025 | 99.77 | 100.93 | 98.63 | 98.82 | 763,513 | -2.87(-2.82%) |
Jun 12, 2025 | 101.24 | 101.91 | 97.93 | 101.69 | 1,292,886 | -0.62(-0.61%) |
Jun 11, 2025 | 102.23 | 102.64 | 100.99 | 102.31 | 692,957 | +0.76(+0.75%) |
Jun 10, 2025 | 101.62 | 101.97 | 100.72 | 101.55 | 771,348 | +0.48(+0.47%) |
Jun 09, 2025 | 103.44 | 103.59 | 101.00 | 101.07 | 826,032 | -2.49(-2.40%) |
Jun 06, 2025 | 103.86 | 104.64 | 103.08 | 103.56 | 318,583 | +1.04(+1.01%) |
Jun 05, 2025 | 102.40 | 103.17 | 101.80 | 102.52 | 346,568 | +0.00(+0.00%) |
Jun 04, 2025 | 104.10 | 105.36 | 102.41 | 102.52 | 600,109 | -0.96(-0.93%) |
Jun 03, 2025 | 102.42 | 104.14 | 101.47 | 103.48 | 563,014 | +1.47(+1.44%) |
Jun 02, 2025 | 103.42 | 103.58 | 101.03 | 102.01 | 724,531 | -1.51(-1.46%) |
May 30, 2025 | 104.66 | 104.66 | 103.03 | 103.52 | 963,128 | -1.28(-1.22%) |
May 29, 2025 | 105.00 | 105.00 | 103.70 | 104.80 | 636,288 | +0.56(+0.54%) |
May 28, 2025 | 104.44 | 104.96 | 104.00 | 104.24 | 649,453 | -0.35(-0.33%) |
May 27, 2025 | 103.65 | 104.62 | 102.47 | 104.59 | 474,936 | +2.25(+2.20%) |
May 23, 2025 | 101.62 | 102.67 | 101.48 | 102.34 | 564,574 | -1.19(-1.15%) |
May 22, 2025 | 103.62 | 103.78 | 102.38 | 103.53 | 449,288 | -0.31(-0.30%) |
May 21, 2025 | 105.24 | 105.58 | 103.67 | 103.84 | 390,686 | -2.44(-2.30%) |
May 20, 2025 | 106.05 | 106.71 | 105.56 | 106.28 | 359,555 | +0.13(+0.12%) |
May 19, 2025 | 104.74 | 106.28 | 104.23 | 106.15 | 392,726 | +0.26(+0.25%) |
May 16, 2025 | 105.24 | 106.08 | 104.83 | 105.89 | 695,086 | +1.00(+0.95%) |
May 15, 2025 | 104.21 | 105.41 | 104.21 | 104.89 | 428,592 | +0.09(+0.09%) |
May 14, 2025 | 104.28 | 105.31 | 104.25 | 104.80 | 586,325 | +0.09(+0.09%) |
May 13, 2025 | 103.25 | 104.92 | 103.25 | 104.71 | 633,023 | +1.69(+1.64%) |
May 12, 2025 | 102.22 | 103.28 | 100.54 | 103.03 | 718,563 | +4.57(+4.64%) |
May 09, 2025 | 98.42 | 98.92 | 97.58 | 98.46 | 463,945 | -0.01(-0.01%) |
May 08, 2025 | 98.32 | 99.63 | 97.86 | 98.47 | 487,430 | +1.49(+1.53%) |
May 07, 2025 | 97.32 | 98.01 | 96.46 | 96.98 | 763,730 | +0.11(+0.11%) |
May 06, 2025 | 97.41 | 98.15 | 96.73 | 96.87 | 689,376 | -1.48(-1.50%) |
May 05, 2025 | 95.40 | 98.86 | 95.40 | 98.35 | 889,574 | +1.35(+1.39%) |
May 02, 2025 | 99.58 | 101.55 | 96.63 | 97.00 | 1,376,490 | +3.85(+4.13%) |